ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
22 Sep 2025 08:00 PM IST
| ADANIPORTS 30SEP2025 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 1444.20 | 237.85 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 21 Sept | 1427.80 | 237.85 | 20.65 | - | 2 | 0 | 49 | |||||||||
| 18 Sept | 1412.80 | 217.2 | 20.35 | 53.40 | 3 | -2 | 48 | |||||||||
|
|
||||||||||||||||
| 14 Sept | 1393.10 | 196.85 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 17 Aug | 1300.30 | 125 | -29.5 | 24.79 | 6 | 4 | 6 | |||||||||
For Adani Port & Sez Ltd - strike price 1200 expiring on 30SEP2025
Delta for 1200 CE is 0.00
Historical price for 1200 CE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 237.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 237.85, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 217.2, which was 20.35 higher than the previous day. The implied volatity was 53.40, the open interest changed by -2 which decreased total open position to 48
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 196.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Aug ADANIPORTS was trading at 1300.30. The strike last trading price was 125, which was -29.5 lower than the previous day. The implied volatity was 24.79, the open interest changed by 4 which increased total open position to 6
| ADANIPORTS 30SEP2025 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 1444.20 | 0.4 | -0.1 | - | 186 | 13 | 352 |
| 21 Sept | 1427.80 | 0.55 | 0.15 | 46.94 | 173 | -68 | 346 |
| 18 Sept | 1412.80 | 0.4 | 0 | 40.46 | 33 | 5 | 408 |
| 14 Sept | 1393.10 | 0.85 | -0.05 | 34.86 | 41 | -5 | 426 |
| 17 Aug | 1300.30 | 12.7 | 2.2 | 28.84 | 272 | 16 | 169 |
For Adani Port & Sez Ltd - strike price 1200 expiring on 30SEP2025
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 352
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 46.94, the open interest changed by -68 which decreased total open position to 346
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 40.46, the open interest changed by 5 which increased total open position to 408
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 34.86, the open interest changed by -5 which decreased total open position to 426
On 17 Aug ADANIPORTS was trading at 1300.30. The strike last trading price was 12.7, which was 2.2 higher than the previous day. The implied volatity was 28.84, the open interest changed by 16 which increased total open position to 169
